Thanasiri Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	1.610	1.620	1.560	1.580	1.555	437,500
2024-10-16	1.550	1.550	1.550	1.550	1.526	0
2024-10-15	1.580	1.600	1.550	1.550	1.526	491,900
2024-10-11	1.600	1.620	1.590	1.590	1.565	490,300
2024-10-10	1.620	1.620	1.580	1.610	1.585	434,800
2024-10-09	1.580	1.660	1.580	1.610	1.585	2,919,800
2024-10-08	1.620	1.630	1.550	1.580	1.555	1,850,700
2024-10-07	1.550	1.780	1.550	1.610	1.585	7,792,400
2024-10-04	1.600	1.670	1.550	1.550	1.526	3,521,100
2024-10-03	1.680	1.720	1.560	1.600	1.575	3,642,600
2024-10-02	1.920	2.020	1.720	1.720	1.693	29,695,500
2024-10-01	1.410	1.760	1.390	1.760	1.732	14,484,900
2024-09-30	1.340	1.370	1.340	1.350	1.329	54,000
2024-09-27	1.350	1.350	1.350	1.350	1.329	0
2024-09-26	1.370	1.370	1.330	1.350	1.329	144,500
2024-09-25	1.370	1.390	1.360	1.360	1.339	94,300
2024-09-24	1.380	1.400	1.360	1.360	1.339	127,000
2024-09-23	1.370	1.390	1.350	1.380	1.358	312,800
2024-09-20	1.370	1.420	1.350	1.360	1.339	1,381,100
2024-09-19	1.340	1.390	1.330	1.360	1.339	494,800
2024-09-18	1.350	1.370	1.330	1.330	1.309	330,300
2024-09-17	1.320	1.360	1.320	1.350	1.329	85,200
2024-09-16	1.360	1.360	1.300	1.350	1.329	139,000
2024-09-13	1.330	1.360	1.330	1.340	1.319	101,900
2024-09-12	1.360	1.360	1.300	1.330	1.309	127,400
2024-09-11	1.400	1.400	1.300	1.300	1.280	599,300
2024-09-10	1.380	1.390	1.360	1.360	1.339	359,100
2024-09-09	1.340	1.340	1.340	1.340	1.319	0
2024-09-06	1.340	1.390	1.320	1.340	1.319	1,583,900
2024-09-05	1.280	1.360	1.270	1.330	1.309	2,136,500
2024-09-04	1.220	1.220	1.220	1.220	1.201	0
2024-09-03	1.220	1.220	1.220	1.220	1.201	0
2024-09-02	1.220	1.220	1.220	1.220	1.201	0
2024-08-30	1.230	1.240	1.220	1.220	1.201	11,300
2024-08-29	1.290	1.290	1.220	1.220	1.201	163,500
2024-08-28	1.270	1.270	1.230	1.240	1.221	45,800
2024-08-27	1.240	1.240	1.210	1.240	1.221	43,700
2024-08-26	1.290	1.290	1.240	1.250	1.230	42,600
2024-08-23	1.200	1.260	1.200	1.240	1.221	165,500
2024-08-22	1.180	1.180	1.180	1.180	1.162	0
2024-08-21	1.170	1.200	1.170	1.180	1.162	142,000
2024-08-20	1.240	1.240	1.180	1.180	1.137	257,300
2024-08-19	1.230	1.240	1.200	1.210	1.166	127,200
2024-08-16	1.230	1.240	1.220	1.230	1.185	52,800
2024-08-15	1.200	1.230	1.190	1.190	1.147	181,300
2024-08-14	1.220	1.220	1.170	1.170	1.127	131,200
2024-08-13	1.220	1.220	1.200	1.200	1.156	159,900
2024-08-09	1.220	1.400	1.210	1.210	1.166	2,812,400
2024-08-08	1.180	1.180	1.180	1.180	1.137	0
2024-08-07	1.180	1.190	1.170	1.180	1.137	26,300
2024-08-06	1.200	1.200	1.170	1.190	1.147	11,600
2024-08-05	1.190	1.200	1.160	1.180	1.137	122,500
2024-08-02	1.200	1.200	1.200	1.200	1.156	0
2024-08-01	1.220	1.240	1.180	1.200	1.156	105,600
2024-07-31	1.250	1.250	1.210	1.210	1.166	2,100
2024-07-30	1.210	1.210	1.210	1.210	1.166	0
2024-07-26	1.190	1.210	1.190	1.210	1.166	34,200
2024-07-25	1.190	1.200	1.180	1.190	1.147	66,300
2024-07-24	1.170	1.220	1.170	1.210	1.166	47,900
2024-07-23	1.200	1.220	1.180	1.180	1.137	102,000

← NewerPage 9 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-21	0.0160 THB
2024-08-21	0.0250 THB
2024-04-22	0.0280 THB
2023-08-21	0.0400 THB
2023-04-20	0.0700 THB
2022-08-25	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.